Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | CNY | 31.09 | 31.59 | 29.34 | 30.27 | 30.27 | -0.51 (-1.66%) | 7,579,441 |
29 Nov 2019 | CNY | 28.34 | 30.78 | 28.08 | 30.78 | 30.78 | +2.8 (+10.01%) | 6,188,242 |
28 Nov 2019 | CNY | 28.38 | 28.78 | 27.92 | 27.98 | 27.98 | -0.63 (-2.20%) | 3,782,904 |
27 Nov 2019 | CNY | 28.41 | 28.86 | 27.86 | 28.61 | 28.61 | +0.26 (+0.92%) | 3,796,781 |
26 Nov 2019 | CNY | 29.58 | 30.25 | 28.2 | 28.35 | 28.35 | -1.93 (-6.37%) | 6,075,953 |
25 Nov 2019 | CNY | 33.3 | 33.86 | 29.96 | 30.28 | 30.28 | -2.83 (-8.55%) | 7,222,073 |
22 Nov 2019 | CNY | 33.53 | 34.3 | 32.62 | 33.11 | 33.11 | -1.14 (-3.33%) | 7,661,939 |
21 Nov 2019 | CNY | 32.2 | 34.4 | 31.61 | 34.25 | 34.25 | +1 (+3.01%) | 7,666,382 |
20 Nov 2019 | CNY | 32.93 | 34.75 | 32.68 | 33.25 | 33.25 | +0.27 (+0.82%) | 8,707,072 |
19 Nov 2019 | CNY | 31.8 | 33.2 | 31.52 | 32.98 | 32.98 | +0.86 (+2.68%) | 7,320,090 |
18 Nov 2019 | CNY | 33.88 | 34.46 | 31.22 | 32.12 | 32.12 | -1.13 (-3.40%) | 7,654,519 |
15 Nov 2019 | CNY | 33.83 | 35.56 | 33.25 | 33.25 | 33.25 | -0.45 (-1.34%) | 8,213,436 |
14 Nov 2019 | CNY | 34.17 | 35 | 33.17 | 33.7 | 33.7 | -0.23 (-0.68%) | 6,944,402 |
13 Nov 2019 | CNY | 33.5 | 34.72 | 33.3 | 33.93 | 33.93 | +0.04 (+0.12%) | 7,378,580 |
12 Nov 2019 | CNY | 33.24 | 34.13 | 32.51 | 33.89 | 33.89 | +0.6 (+1.80%) | 6,919,222 |
11 Nov 2019 | CNY | 35.62 | 35.7 | 33.28 | 33.29 | 33.29 | -3.69 (-9.98%) | 10,148,997 |
8 Nov 2019 | CNY | 35.54 | 37.87 | 35.02 | 36.98 | 36.98 | +1.76 (+5.00%) | 12,538,863 |
7 Nov 2019 | CNY | 35.2 | 35.99 | 34.5 | 35.22 | 35.22 | -1.21 (-3.32%) | 8,878,145 |
6 Nov 2019 | CNY | 36.68 | 37.28 | 33.88 | 36.43 | 36.43 | +0.13 (+0.36%) | 11,525,574 |
5 Nov 2019 | CNY | 39 | 39.08 | 35.52 | 36.3 | 36.3 | -3.15 (-7.98%) | 13,660,248 |
4 Nov 2019 | CNY | 35.92 | 39.45 | 35.71 | 39.45 | 39.45 | +3.59 (+10.01%) | 12,935,464 |
1 Nov 2019 | CNY | 36 | 38.88 | 35.4 | 35.86 | 35.86 | -3.47 (-8.82%) | 12,769,525 |
31 Oct 2019 | CNY | 40.06 | 40.06 | 33.11 | 39.33 | 39.33 | +2.91 (+7.99%) | 18,109,138 |
30 Oct 2019 | CNY | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | +3.31 (+10.00%) | 393,476 |
29 Oct 2019 | CNY | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | +3.01 (+10%) | 175,237 |
28 Oct 2019 | CNY | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | +2.74 (+10.01%) | 388,433 |
25 Oct 2019 | CNY | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | +2.49 (+10.01%) | 60,708 |
24 Oct 2019 | CNY | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | +2.26 (+10.00%) | 22,760 |
23 Oct 2019 | CNY | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | +2.06 (+10.02%) | 10,800 |
22 Oct 2019 | CNY | 17.12 | 20.55 | 17.12 | 20.55 | 20.55 | 0.0 (0.0%) | 38,056 |